ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
307750/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,161109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3740,-15,5,-0.40,116591385,31105,101.33,3730,3790,3730,4880,2630,3755,3748.35,0.32,0,-4478,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1835,38.16,1.90,12,0.06,98.00,1965.00,7090,20240229,-47.25,3590,20241115,4.18,7090,-47.25,20240229,3590,4.18,20241115,7090,-47.25,20240229,3590,4.18,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,151131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3750,-5,5,-0.13,110525325,29484,96.05,3730,3790,3730,4880,2630,3755,3748.65,0.32,0,-4120,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1840,38.27,1.91,12,0.06,98.00,1965.00,7090,20240229,-47.11,3590,20241115,4.46,7090,-47.11,20240229,3590,4.46,20241115,7090,-47.11,20240229,3590,4.46,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,141129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3750,-5,5,-0.13,83999615,22390,72.94,3730,3790,3730,4880,2630,3755,3751.66,0.32,0,-3295,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1840,38.27,1.91,12,0.05,98.00,1965.00,7090,20240229,-47.11,3590,20241115,4.46,7090,-47.11,20240229,3590,4.46,20241115,7090,-47.11,20240229,3590,4.46,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,131121,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3780,25,2,0.67,75655940,20172,65.72,3730,3790,3730,4880,2630,3755,3750.54,0.32,0,-3927,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1855,38.57,1.92,12,0.04,98.00,1965.00,7090,20240229,-46.69,3590,20241115,5.29,7090,-46.69,20240229,3590,5.29,20241115,7090,-46.69,20240229,3590,5.29,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,121122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3770,15,2,0.40,67968255,18126,59.05,3730,3790,3730,4880,2630,3755,3749.77,0.32,0,-4089,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1850,38.47,1.92,12,0.04,98.00,1965.00,7090,20240229,-46.83,3590,20241115,5.01,7090,-46.83,20240229,3590,5.01,20241115,7090,-46.83,20240229,3590,5.01,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,111127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3745,-10,5,-0.27,63473010,16931,55.16,3730,3790,3730,4880,2630,3755,3748.92,0.32,0,-3904,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1838,38.21,1.91,12,0.03,98.00,1965.00,7090,20240229,-47.18,3590,20241115,4.32,7090,-47.18,20240229,3590,4.32,20241115,7090,-47.18,20240229,3590,4.32,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,101125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3740,-15,5,-0.40,60446040,16125,52.53,3730,3790,3730,4880,2630,3755,3748.59,0.32,0,-3821,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1835,38.16,1.90,12,0.03,98.00,1965.00,7090,20240229,-47.25,3590,20241115,4.18,7090,-47.25,20240229,3590,4.18,20241115,7090,-47.25,20240229,3590,4.18,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241121,091126,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3750,-5,5,-0.13,35838010,9548,31.11,3730,3790,3730,4880,2630,3755,3753.46,0.32,0,-3964,3881,3817,3786,3722,3691,3802,3707,49,1125,100,2700,5,1,49069269,1840,38.27,1.91,12,0.02,98.00,1965.00,7090,20240229,-47.11,3590,20241115,4.46,7090,-47.11,20240229,3590,4.46,20241115,7090,-47.11,20240229,3590,4.46,20241115,1.83,N,307750,100,49 억,,156629,N,N,0,N,00,N
20241120,161116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3755,-55,5,-1.44,112787620,29743,87.73,3850,3850,3755,4950,2670,3810,3792.08,0.33,0,-5974,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1843,38.32,1.91,12,0.06,98.00,1965.00,7090,20240229,-47.04,3590,20241115,4.60,7090,-47.04,20240229,3590,4.60,20241115,7090,-47.04,20240229,3590,4.60,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N
20241120,151131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3785,-25,5,-0.66,95795150,25228,74.41,3850,3850,3780,4950,2670,3810,3797.18,0.33,0,-5824,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1857,38.62,1.93,12,0.05,98.00,1965.00,7090,20240229,-46.61,3590,20241115,5.43,7090,-46.61,20240229,3590,5.43,20241115,7090,-46.61,20240229,3590,5.43,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N
20241120,141133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,0,3,0.00,64478010,16965,50.04,3850,3850,3780,4950,2670,3810,3800.65,0.33,0,-5426,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1870,38.88,1.94,12,0.03,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 161109 55 60.00 KOSDAQ 제약 N N N Y 60 N 3740 -15 5 -0.40 116591385 31105 101.33 3730 3790 3730 4880 2630 3755 3748.35 0.32 0 -4478 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1835 38.16 1.90 12 0.06 98.00 1965.00 7090 20240229 -47.25 3590 20241115 4.18 7090 -47.25 20240229 3590 4.18 20241115 7090 -47.25 20240229 3590 4.18 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
3 20241121 151131 55 60.00 KOSDAQ 제약 N N N Y 60 N 3750 -5 5 -0.13 110525325 29484 96.05 3730 3790 3730 4880 2630 3755 3748.65 0.32 0 -4120 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1840 38.27 1.91 12 0.06 98.00 1965.00 7090 20240229 -47.11 3590 20241115 4.46 7090 -47.11 20240229 3590 4.46 20241115 7090 -47.11 20240229 3590 4.46 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
4 20241121 141129 55 60.00 KOSDAQ 제약 N N N Y 60 N 3750 -5 5 -0.13 83999615 22390 72.94 3730 3790 3730 4880 2630 3755 3751.66 0.32 0 -3295 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1840 38.27 1.91 12 0.05 98.00 1965.00 7090 20240229 -47.11 3590 20241115 4.46 7090 -47.11 20240229 3590 4.46 20241115 7090 -47.11 20240229 3590 4.46 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
5 20241121 131121 55 60.00 KOSDAQ 제약 N N N Y 60 N 3780 25 2 0.67 75655940 20172 65.72 3730 3790 3730 4880 2630 3755 3750.54 0.32 0 -3927 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1855 38.57 1.92 12 0.04 98.00 1965.00 7090 20240229 -46.69 3590 20241115 5.29 7090 -46.69 20240229 3590 5.29 20241115 7090 -46.69 20240229 3590 5.29 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
6 20241121 121122 55 60.00 KOSDAQ 제약 N N N Y 60 N 3770 15 2 0.40 67968255 18126 59.05 3730 3790 3730 4880 2630 3755 3749.77 0.32 0 -4089 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1850 38.47 1.92 12 0.04 98.00 1965.00 7090 20240229 -46.83 3590 20241115 5.01 7090 -46.83 20240229 3590 5.01 20241115 7090 -46.83 20240229 3590 5.01 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
7 20241121 111127 55 60.00 KOSDAQ 제약 N N N Y 60 N 3745 -10 5 -0.27 63473010 16931 55.16 3730 3790 3730 4880 2630 3755 3748.92 0.32 0 -3904 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1838 38.21 1.91 12 0.03 98.00 1965.00 7090 20240229 -47.18 3590 20241115 4.32 7090 -47.18 20240229 3590 4.32 20241115 7090 -47.18 20240229 3590 4.32 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
8 20241121 101125 55 60.00 KOSDAQ 제약 N N N Y 60 N 3740 -15 5 -0.40 60446040 16125 52.53 3730 3790 3730 4880 2630 3755 3748.59 0.32 0 -3821 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1835 38.16 1.90 12 0.03 98.00 1965.00 7090 20240229 -47.25 3590 20241115 4.18 7090 -47.25 20240229 3590 4.18 20241115 7090 -47.25 20240229 3590 4.18 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
9 20241121 091126 55 60.00 KOSDAQ 제약 N N N Y 60 N 3750 -5 5 -0.13 35838010 9548 31.11 3730 3790 3730 4880 2630 3755 3753.46 0.32 0 -3964 3881 3817 3786 3722 3691 3802 3707 49 1125 100 2700 5 1 49069269 1840 38.27 1.91 12 0.02 98.00 1965.00 7090 20240229 -47.11 3590 20241115 4.46 7090 -47.11 20240229 3590 4.46 20241115 7090 -47.11 20240229 3590 4.46 20241115 1.83 N 307750 100 49 억 156629 N N 0 N 00 N
10 20241120 161116 55 60.00 KOSDAQ 제약 N N N Y 60 N 3755 -55 5 -1.44 112787620 29743 87.73 3850 3850 3755 4950 2670 3810 3792.08 0.33 0 -5974 3893 3851 3803 3761 3713 3872 3782 49 1140 100 2740 5 1 49069269 1843 38.32 1.91 12 0.06 98.00 1965.00 7090 20240229 -47.04 3590 20241115 4.60 7090 -47.04 20240229 3590 4.60 20241115 7090 -47.04 20240229 3590 4.60 20241115 1.88 N 307750 100 49 억 162414 N N 0 N 00 N
11 20241120 151131 55 60.00 KOSDAQ 제약 N N N Y 60 N 3785 -25 5 -0.66 95795150 25228 74.41 3850 3850 3780 4950 2670 3810 3797.18 0.33 0 -5824 3893 3851 3803 3761 3713 3872 3782 49 1140 100 2740 5 1 49069269 1857 38.62 1.93 12 0.05 98.00 1965.00 7090 20240229 -46.61 3590 20241115 5.43 7090 -46.61 20240229 3590 5.43 20241115 7090 -46.61 20240229 3590 5.43 20241115 1.88 N 307750 100 49 억 162414 N N 0 N 00 N
12 20241120 141133 55 60.00 KOSDAQ 제약 N N N Y 60 N 3810 0 3 0.00 64478010 16965 50.04 3850 3850 3780 4950 2670 3810 3800.65 0.33 0 -5426 3893 3851 3803 3761 3713 3872 3782 49 1140 100 2740 5 1 49069269 1870 38.88 1.94 12 0.03 98.00 1965.00 7090 20240229 -46.26 3590 20241115 6.13 7090 -46.26 20240229 3590 6.13 20241115 7090 -46.26 20240229 3590 6.13 20241115 1.88 N 307750 100 49 억 162414 N N 0 N 00 N